Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ntg Clarity Networks Inc (TSV: NCI )

0.6200 -0.0500 (-7.46%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
May 28, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 27, 2009 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
May 26, 2009 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 25, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 22, 2009 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 21, 2009 0.0400 0.0400 0.0400 0.0400 50,000 +0.01(+33.33%)
May 20, 2009 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
May 19, 2009 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
May 15, 2009 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
May 14, 2009 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 13, 2009 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
May 12, 2009 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
May 11, 2009 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 08, 2009 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
May 07, 2009 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 06, 2009 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
May 05, 2009 0.0500 0.0500 0.0350 0.0350 7,000 +0.00(+0.00%)
May 04, 2009 0.0500 0.0500 0.0350 0.0350 7,000 +0.00(+0.00%)
May 01, 2009 0.0500 0.0500 0.0350 0.0350 7,000 +0.00(+0.00%)
Apr 30, 2009 0.0500 0.0500 0.0350 0.0350 7,000 +0.00(+0.00%)
Apr 29, 2009 0.0500 0.0500 0.0350 0.0350 7,000 +0.00(+0.00%)
Apr 28, 2009 0.0500 0.0500 0.0350 0.0350 7,000 -0.00(-12.50%)
Apr 27, 2009 0.0450 0.0450 0.0400 0.0400 97,000 +0.00(+14.29%)
Apr 23, 2009 0.0350 0.0350 0.0350 0.0350 75,000 -0.00(-12.50%)
Apr 22, 2009 0.0400 0.0400 0.0400 0.0400 91,000 -0.01(-20.00%)
Apr 16, 2009 0.0500 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 13, 2009 0.0550 0.0550 0.0550 0 +0.03(+120.00%)
Apr 07, 2009 0.0250 0.0250 0.0250 0.0250 6,000 -0.03(-50.00%)
Mar 31, 2009 0.0500 0.0500 0.0500 0 +0.03(+100.00%)
Mar 16, 2009 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 13, 2009 0.0250 0.0250 0 +0.00(+0.00%)
Mar 12, 2009 0.0250 0.0250 0 +0.00(+0.00%)
Mar 11, 2009 0.0250 0.0250 0 +0.00(+0.00%)
Mar 10, 2009 0.0250 0.0250 0 +0.00(+0.00%)
Mar 09, 2009 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-16.67%)
Mar 06, 2009 0.0300 0.0300 0 +0.00(+0.00%)
Mar 05, 2009 0.0300 0.0300 0 +0.00(+0.00%)
Mar 04, 2009 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-25.00%)
Mar 02, 2009 0.0400 0.0400 0 +0.00(+0.00%)
Feb 27, 2009 0.0400 0.0400 0.0400 0.0400 5,000 -0.01(-20.00%)
Feb 26, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Feb 25, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Feb 24, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Feb 23, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Feb 20, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Feb 19, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Feb 18, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Feb 17, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Feb 13, 2009 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Feb 12, 2009 0.0550 0.0550 0.0550 0.0550 10,000 +0.01(+22.22%)
Feb 11, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Feb 10, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Feb 09, 2009 0.0450 0.0450 0.0450 0.0450 77,000 +0.02(+80.00%)
Feb 06, 2009 0.0250 0.0250 0 +0.00(+0.00%)
Feb 05, 2009 0.0300 0.0300 0.0250 0.0250 57,000 -0.00(-16.67%)
Feb 04, 2009 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Feb 03, 2009 0.0250 0.0250 0 +0.00(+0.00%)
Feb 02, 2009 0.0250 0.0250 0 +0.00(+0.00%)
Jan 30, 2009 0.0250 0.0250 0 +0.00(+0.00%)
Jan 29, 2009 0.0250 0.0250 0.0250 0.0250 43,000 +0.00(+0.00%)
Jan 28, 2009 0.0250 0.0250 0 +0.00(+0.00%)
Jan 27, 2009 0.0250 0.0250 0 +0.00(+0.00%)
Jan 26, 2009 0.0250 0.0250 0 +0.00(+0.00%)
Jan 23, 2009 0.0250 0.0250 0 +0.00(+0.00%)
Jan 22, 2009 0.0250 0.0250 0 +0.00(+0.00%)
Jan 21, 2009 0.0250 0.0250 0 +0.00(+0.00%)
Jan 20, 2009 0.0250 0.0250 0 +0.00(+0.00%)
Jan 19, 2009 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
Jan 16, 2009 0.0200 0.0200 0 +0.00(+0.00%)
Jan 15, 2009 0.0200 0.0200 0 +0.00(+0.00%)
Jan 14, 2009 0.0200 0.0200 0 +0.00(+0.00%)
Jan 13, 2009 0.0200 0.0200 0 +0.00(+0.00%)
Jan 12, 2009 0.0200 0.0200 0 +0.00(+0.00%)
Jan 09, 2009 0.0300 0.0300 0.0200 0.0200 50,000 +0.00(+0.00%)
Jan 08, 2009 0.0200 0.0200 0 +0.00(+0.00%)
Jan 07, 2009 0.0200 0.0200 0 +0.00(+0.00%)
Jan 06, 2009 0.0200 0.0200 0 +0.00(+0.00%)
Jan 05, 2009 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 02, 2009 0.0200 0.0200 0 +0.00(+0.00%)
Jan 01, 2009 0.0200 0.0200 0 +0.00(+0.00%)
Dec 31, 2008 0.0200 0.0200 0 +0.00(+0.00%)
Dec 30, 2008 0.0200 0.0200 0 +0.00(+0.00%)
Dec 29, 2008 0.0200 0.0200 0 +0.00(+0.00%)
Dec 24, 2008 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 23, 2008 0.0200 0.0200 0.0200 0.0200 40,000 +0.01(+33.33%)
Dec 22, 2008 0.0150 0.0150 0 +0.00(+0.00%)
Dec 19, 2008 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Dec 18, 2008 0.0150 0.0150 0.0150 0.0150 11,300 +0.00(+0.00%)
Dec 17, 2008 0.0150 0.0150 0 +0.00(+0.00%)
Dec 16, 2008 0.0150 0.0150 0.0150 0.0150 8,000 +0.00(+0.00%)
Dec 15, 2008 0.0150 0.0150 0.0150 0.0150 370,000 -0.01(-25.00%)
Dec 12, 2008 0.0200 0.0200 0 +0.00(+0.00%)
Dec 11, 2008 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Dec 10, 2008 0.0200 0.0200 0.0150 0.0200 355,500 +0.00(+0.00%)
Dec 09, 2008 0.0250 0.0250 0.0200 0.0200 110,000 -0.01(-20.00%)
Dec 08, 2008 0.0250 0.0250 0 +0.00(+0.00%)
Dec 05, 2008 0.0250 0.0250 0 +0.00(+0.00%)
Dec 04, 2008 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 03, 2008 0.0250 0.0250 0 +0.00(+0.00%)
Dec 02, 2008 0.0250 0.0250 0 +0.00(+0.00%)
Dec 01, 2008 0.0250 0.0250 0 +0.00(+0.00%)
Nov 28, 2008 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Nov 27, 2008 0.0250 0.0250 0.0250 0.0250 4,400 -0.01(-37.50%)
Nov 26, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Nov 25, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Nov 24, 2008 0.0400 0.0400 0.0400 0.0400 11,000 +0.01(+60.00%)
Nov 21, 2008 0.0250 0.0250 0 +0.00(+0.00%)
Nov 20, 2008 0.0250 0.0250 0.0200 0.0250 22,000 +0.01(+25.00%)
Nov 19, 2008 0.0200 0.0200 0 +0.00(+0.00%)
Nov 18, 2008 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-33.33%)
Nov 17, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Nov 14, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Nov 13, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Nov 12, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Nov 11, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Nov 10, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Nov 07, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Nov 06, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Nov 05, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Nov 04, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Nov 03, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Oct 31, 2008 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Oct 30, 2008 0.0300 0.0300 0.0300 0.0300 8,200 +0.00(+0.00%)
Oct 29, 2008 0.0300 0.0300 680 +0.00(+0.00%)
Oct 28, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Oct 27, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Oct 24, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Oct 23, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Oct 22, 2008 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Oct 21, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Oct 20, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Oct 17, 2008 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Oct 16, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Oct 15, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Oct 14, 2008 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 10, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Oct 09, 2008 0.0300 0.0300 0.0300 0.0300 73,000 -0.01(-25.00%)
Oct 08, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Oct 07, 2008 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Oct 06, 2008 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Oct 03, 2008 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+60.00%)
Oct 02, 2008 0.0300 0.0300 0.0250 0.0250 6,420 -0.01(-37.50%)
Oct 01, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Sep 30, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Sep 29, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Sep 26, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 25, 2008 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Sep 24, 2008 0.0400 0.0400 0.0400 0.0400 50,000 -0.01(-20.00%)
Sep 23, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Sep 22, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Sep 19, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Sep 18, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Sep 17, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Sep 16, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Sep 15, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Sep 12, 2008 0.0500 0.0500 0.0500 0.0500 85,000 +0.01(+11.11%)
Sep 11, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Sep 10, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Sep 09, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 08, 2008 0.0450 0 +0.00(+0.00%)
Sep 05, 2008 0.0400 0.0450 0.0300 0.0450 260,000 +0.00(+12.50%)
Sep 04, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Sep 03, 2008 0.0400 0 +0.00(+0.00%)
Sep 02, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Aug 29, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Aug 28, 2008 0.0400 0 +0.00(+0.00%)
Aug 27, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Aug 26, 2008 0.0400 0 +0.00(+0.00%)
Aug 25, 2008 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Aug 22, 2008 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Aug 21, 2008 0.0400 0 +0.00(+0.00%)
Aug 20, 2008 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-20.00%)
Aug 19, 2008 0.0400 0.0500 0.0400 0.0500 101,000 -0.00(-9.09%)
Aug 18, 2008 0.0550 0 +0.00(+0.00%)
Aug 15, 2008 0.0550 0 +0.00(+0.00%)
Aug 14, 2008 0.0550 0 +0.00(+0.00%)
Aug 13, 2008 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 12, 2008 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 11, 2008 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 08, 2008 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 07, 2008 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 06, 2008 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 05, 2008 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 04, 2008 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 01, 2008 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 31, 2008 0.0450 0.0550 0.0450 0.0550 5,780 +0.01(+37.50%)
Jul 30, 2008 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Jul 29, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 28, 2008 0.0400 0.0400 0.0400 0.0400 31,700 -0.01(-27.27%)
Jul 25, 2008 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 24, 2008 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 23, 2008 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 22, 2008 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 21, 2008 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Jul 18, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 17, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 16, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 15, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 14, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 11, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 10, 2008 0.0500 0.0500 0.0500 0.0500 79,000 +0.00(+0.00%)
Jul 09, 2008 0.0500 0.0500 0.0500 0.0500 114,400 +0.01(+11.11%)
Jul 08, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 07, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 04, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 03, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 02, 2008 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jul 01, 2008 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Jun 30, 2008 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Jun 27, 2008 0.0450 0.0450 0.0450 0.0450 4,000 -0.01(-10.00%)
Jun 26, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 25, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 24, 2008 0.0500 0.0500 0.0500 0.0500 191,000 -0.01(-23.08%)
Jun 23, 2008 0.0650 0.0650 0.0650 0.0650 100,000 +0.01(+30.00%)
Jun 20, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 19, 2008 0.0500 0.0500 0.0500 0.0500 4,000 -0.01(-23.08%)
Jun 18, 2008 0.0650 0.0650 0.0650 0.0650 50,000 -0.01(-7.14%)
Jun 17, 2008 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 16, 2008 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 13, 2008 0.0650 0.0700 0.0650 0.0700 97,000 +0.01(+16.67%)
Jun 12, 2008 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 11, 2008 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 10, 2008 0.0600 0.0600 0.0600 0.0600 2,250 +0.00(+0.00%)
Jun 09, 2008 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 06, 2008 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 05, 2008 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 04, 2008 0.0500 0.0600 0.0500 0.0600 7,000 +0.01(+20.00%)
Jun 03, 2008 0.0500 0.0500 0.0500 0.0500 1,000 -0.02(-28.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.